Skip to main content
Partners Group Holding AG (FRA:P2H)
Germany flag Germany · Delayed Price · Currency is EUR
1,020.50
+17.00 (1.69%)
At close: Dec 5, 2025

Partners Group Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,004.501,020.501,004.501,020.501,020.501.69%66
Dec 4, 2025995.401,004.00995.401,003.501,003.500.67%72
Dec 3, 2025996.80996.80996.80996.80996.80-0.42%-
Dec 2, 20251,001.001,001.001,001.001,001.001,001.00-1.77%-
Dec 1, 20251,017.001,019.001,017.001,019.001,019.00-0.63%-
Nov 28, 20251,025.501,025.501,025.501,025.501,025.502.45%-
Nov 27, 20251,001.001,001.001,001.001,001.001,001.000.60%-
Nov 26, 2025995.00995.00995.00995.00995.000.16%-
Nov 25, 2025993.40993.40993.40993.40993.400.14%-
Nov 24, 2025992.00992.00992.00992.00992.001.16%-
Nov 21, 2025977.20980.60974.00980.60980.60-1.15%7
Nov 20, 2025992.00992.00992.00992.00992.000.26%-
Nov 19, 2025989.40989.40989.40989.40989.40-0.96%-
Nov 18, 2025999.00999.00999.00999.00999.00-3.24%-
Nov 17, 20251,032.501,032.501,032.501,032.501,032.50-0.29%-
Nov 14, 20251,035.501,035.501,035.501,035.501,035.50-1.85%-
Nov 13, 20251,055.001,055.001,055.001,055.001,055.00-0.57%-
Nov 12, 20251,061.001,061.001,061.001,061.001,061.003.46%-
Nov 11, 20251,025.501,025.501,025.501,025.501,025.500.24%-
Nov 10, 20251,023.001,023.001,023.001,023.001,023.000.94%-
Nov 7, 20251,013.501,013.501,013.501,013.501,013.50-1.51%-
Nov 6, 20251,027.001,029.001,027.001,029.001,029.00-0.48%2
Nov 5, 20251,026.001,034.001,026.001,034.001,034.000.68%5
Nov 4, 20251,027.001,027.001,027.001,027.001,027.00-3.34%-
Nov 3, 20251,062.501,062.501,062.501,062.501,062.50-0.47%-
Oct 31, 20251,067.501,067.501,067.501,067.501,067.500.90%-
Oct 30, 20251,058.001,058.001,058.001,058.001,058.00-0.47%-
Oct 29, 20251,063.001,063.001,063.001,063.001,063.00-1.80%-
Oct 28, 20251,082.501,082.501,082.501,082.501,082.500.65%-
Oct 27, 20251,076.001,076.001,075.501,075.501,075.501.13%5
Oct 24, 20251,063.501,063.501,063.501,063.501,063.500.61%-
Oct 23, 20251,057.001,057.001,057.001,057.001,057.00-0.98%-
Oct 22, 20251,067.501,067.501,067.501,067.501,067.500.61%1
Oct 21, 20251,061.001,061.001,061.001,061.001,061.000.90%-
Oct 20, 20251,051.501,051.501,051.501,051.501,051.50-1.50%-
Oct 17, 20251,067.501,067.501,067.501,067.501,067.50-2.73%-
Oct 16, 20251,097.501,097.501,097.501,097.501,097.501.86%-
Oct 15, 20251,091.501,091.501,077.501,077.501,077.500.42%5
Oct 14, 20251,077.501,077.501,073.001,073.001,073.00-1.29%4
Oct 13, 20251,085.501,087.001,085.501,087.001,087.00-1.98%45
Oct 10, 20251,109.001,109.001,109.001,109.001,109.00-0.49%-
Oct 9, 20251,114.501,114.501,114.501,114.501,114.50-0.22%-
Oct 8, 20251,117.001,117.001,117.001,117.001,117.00-1.54%-
Oct 7, 20251,134.501,134.501,134.501,134.501,134.500.71%-
Oct 6, 20251,123.501,126.501,123.501,126.501,126.500.09%20
Oct 3, 20251,096.001,125.501,096.001,125.501,125.502.04%4
Oct 2, 20251,103.001,103.001,103.001,103.001,103.00-0.05%-
Oct 1, 20251,103.501,103.501,103.501,103.501,103.50-0.27%-
Sep 30, 20251,106.501,106.501,106.501,106.501,106.50-0.45%-
Sep 29, 20251,111.501,111.501,111.501,111.501,111.500.86%-
Sep 26, 20251,106.001,106.001,102.001,102.001,102.00-0.23%2
Sep 25, 20251,124.001,124.001,104.501,104.501,104.50-4.21%-
Sep 24, 20251,153.001,153.001,153.001,153.001,153.001.05%-
Sep 23, 20251,133.501,141.001,133.501,141.001,141.00-0.44%-
Sep 22, 20251,151.501,151.501,146.001,146.001,146.00-0.65%9
Sep 19, 20251,180.501,180.501,153.501,153.501,153.50-1.83%52
Sep 18, 20251,169.001,175.001,169.001,175.001,175.002.44%-
Sep 17, 20251,147.001,147.001,147.001,147.001,147.000.09%-
Sep 16, 20251,169.001,169.001,146.001,146.001,146.00-0.99%5
Sep 15, 20251,155.001,157.501,155.001,157.501,157.500.43%-
Sep 12, 20251,152.501,152.501,152.501,152.501,152.501.45%-
Sep 11, 20251,136.001,136.001,136.001,136.001,136.000.04%-
Sep 10, 20251,133.001,149.501,133.001,135.501,135.500.44%-
Sep 9, 20251,134.001,143.501,130.501,130.501,130.50-1.44%-
Sep 8, 20251,147.001,147.001,147.001,147.001,147.00-0.26%-
Sep 5, 20251,140.001,150.001,140.001,150.001,150.000.61%2
Sep 4, 20251,143.001,143.001,143.001,143.001,143.000.35%-
Sep 3, 20251,139.001,139.001,139.001,139.001,139.00-6.87%-
Sep 2, 20251,185.001,223.001,185.001,223.001,223.004.22%-
Sep 1, 20251,173.501,173.501,173.501,173.501,173.50-1.22%-
Aug 29, 20251,190.501,190.501,188.001,188.001,188.00-0.38%-
Aug 28, 20251,192.501,192.501,192.501,192.501,192.501.02%-
Aug 27, 20251,180.501,180.501,180.501,180.501,180.50-0.34%-
Aug 26, 20251,195.001,195.001,184.501,184.501,184.50-1.29%-
Aug 25, 20251,200.001,200.001,200.001,200.001,200.00-0.25%-
Aug 22, 20251,172.001,203.001,172.001,203.001,203.002.43%-
Aug 21, 20251,185.501,185.501,174.501,174.501,174.50-0.38%70
Aug 20, 20251,182.501,182.501,179.001,179.001,179.00-0.30%-
Aug 19, 20251,177.001,182.501,177.001,182.501,182.500.98%-
Aug 18, 20251,168.501,171.001,168.501,171.001,171.00-0.68%-
Aug 15, 20251,177.501,179.001,177.501,179.001,179.00-0.17%-
Aug 14, 20251,186.001,186.001,181.001,181.001,181.00-1.75%-
Aug 13, 20251,202.001,202.001,202.001,202.001,202.000.08%-
Aug 12, 20251,215.501,215.501,201.001,201.001,201.00-0.58%-
Aug 11, 20251,215.001,215.001,208.001,208.001,208.00-0.45%-
Aug 8, 20251,200.501,213.501,200.501,213.501,213.501.85%-
Aug 7, 20251,191.501,191.501,191.501,191.501,191.500.59%-
Aug 6, 20251,174.501,184.501,174.501,184.501,184.500.68%-
Aug 5, 20251,169.001,176.501,169.001,176.501,176.503.20%-
Aug 4, 20251,152.001,152.001,140.001,140.001,140.00-0.61%-
Aug 1, 20251,171.001,171.001,147.001,147.001,147.00-3.13%-
Jul 31, 20251,214.501,217.001,184.001,184.001,184.00-0.59%5
Jul 30, 20251,196.501,196.501,191.001,191.001,191.00-1.04%-
Jul 29, 20251,203.501,203.501,203.501,203.501,203.50-0.08%-
Jul 28, 20251,214.501,214.501,204.501,204.501,204.501.18%-
Jul 25, 20251,195.501,195.501,190.501,190.501,190.50-0.83%10
Jul 24, 20251,210.501,210.501,200.501,200.501,200.500.46%-
Jul 23, 20251,195.001,195.001,195.001,195.001,195.001.14%-
Jul 22, 20251,201.501,201.501,181.501,181.501,181.50-2.23%-
Jul 21, 20251,201.001,208.501,201.001,208.501,208.500.21%-